11.88
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 10.00 | 10.22 | 9.98 | 10.00 | 6.4M |
| 2024-12-30 | 9.99 | 10.20 | 9.92 | 10.06 | 13.3M |
| 2024-12-27 | 10.40 | 10.40 | 10.02 | 10.08 | 12.1M |
| 2024-12-24 | 10.12 | 10.40 | 10.12 | 10.38 | 7.5M |
| 2024-12-23 | 10.10 | 10.26 | 10.04 | 10.16 | 8.8M |
| 2024-12-20 | 10.02 | 10.30 | 9.93 | 10.08 | 21.1M |
| 2024-12-19 | 9.90 | 10.14 | 9.89 | 10.10 | 14.4M |
| 2024-12-18 | 10.20 | 10.28 | 10.10 | 10.20 | 8.5M |
| 2024-12-17 | 10.06 | 10.34 | 9.96 | 10.08 | 21.5M |
| 2024-12-16 | 10.68 | 10.72 | 10.08 | 10.16 | 33.0M |
| 2024-12-13 | 11.24 | 11.26 | 10.64 | 10.68 | 39.3M |
| 2024-12-12 | 11.24 | 11.88 | 11.12 | 11.52 | 20.9M |
| 2024-12-11 | 11.50 | 11.90 | 11.26 | 11.32 | 16.8M |
| 2024-12-10 | 12.66 | 13.16 | 11.40 | 11.44 | 52.2M |
| 2024-12-09 | 11.06 | 12.06 | 10.80 | 11.94 | 38.2M |
| 2024-12-06 | 10.82 | 11.24 | 10.78 | 11.20 | 30.4M |
| 2024-12-05 | 10.88 | 11.02 | 10.70 | 10.84 | 17.1M |
| 2024-12-04 | 11.26 | 11.38 | 11.02 | 11.06 | 13.1M |
| 2024-12-03 | 11.20 | 11.46 | 10.94 | 11.26 | 13.3M |
| 2024-12-02 | 10.94 | 11.34 | 10.82 | 11.12 | 13.0M |
| 2024-11-29 | 10.60 | 11.24 | 10.60 | 10.92 | 21.5M |
| 2024-11-28 | 10.90 | 10.90 | 10.58 | 10.66 | 9.6M |
| 2024-11-27 | 10.50 | 10.86 | 10.30 | 10.78 | 20.9M |
| 2024-11-26 | 10.50 | 10.76 | 10.46 | 10.54 | 13.7M |
| 2024-11-25 | 10.88 | 10.90 | 10.52 | 10.60 | 17.3M |
| 2024-11-22 | 11.12 | 11.36 | 10.60 | 10.76 | 20.1M |
| 2024-11-21 | 11.24 | 11.34 | 11.02 | 11.20 | 10.9M |
| 2024-11-20 | 11.40 | 11.44 | 11.22 | 11.36 | 11.9M |
| 2024-11-19 | 11.54 | 11.60 | 11.20 | 11.40 | 18.7M |
| 2024-11-18 | 11.60 | 11.80 | 11.28 | 11.38 | 14.6M |
| 2024-11-15 | 11.46 | 11.60 | 11.12 | 11.40 | 15.5M |
| 2024-11-14 | 12.36 | 12.46 | 11.30 | 11.36 | 39.6M |
| 2024-11-13 | 12.36 | 12.60 | 12.02 | 12.24 | 11.4M |
| 2024-11-12 | 13.00 | 13.22 | 12.36 | 12.44 | 23.7M |
| 2024-11-11 | 13.10 | 13.32 | 12.76 | 13.02 | 27.5M |
| 2024-11-08 | 15.00 | 15.10 | 13.70 | 13.72 | 33.8M |
| 2024-11-07 | 13.40 | 14.76 | 13.20 | 14.56 | 48.3M |
| 2024-11-06 | 13.16 | 13.92 | 12.96 | 13.40 | 31.8M |
| 2024-11-05 | 13.02 | 13.68 | 12.92 | 13.60 | 25.8M |
| 2024-11-04 | 13.08 | 13.18 | 12.78 | 13.10 | 14.7M |
| 2024-11-01 | 12.88 | 13.22 | 12.44 | 13.04 | 29.3M |
| 2024-10-31 | 12.62 | 13.20 | 12.34 | 12.62 | 34.0M |
| 2024-10-30 | 12.60 | 12.96 | 12.42 | 12.62 | 19.0M |
| 2024-10-29 | 12.82 | 13.02 | 12.36 | 12.54 | 18.8M |
| 2024-10-28 | 12.26 | 12.84 | 12.08 | 12.74 | 34.5M |
| 2024-10-25 | 12.24 | 12.38 | 12.00 | 12.16 | 24.6M |
| 2024-10-24 | 12.50 | 12.64 | 12.14 | 12.26 | 17.2M |
| 2024-10-23 | 12.64 | 13.04 | 12.50 | 12.72 | 23.1M |
| 2024-10-22 | 12.36 | 12.76 | 12.20 | 12.54 | 26.5M |
| 2024-10-21 | 11.96 | 12.70 | 11.96 | 12.36 | 38.5M |
| 2024-10-18 | 12.00 | 12.60 | 11.74 | 12.42 | 51.5M |
| 2024-10-17 | 13.38 | 13.80 | 11.90 | 11.92 | 122.5M |
| 2024-10-16 | 13.44 | 14.50 | 13.22 | 13.82 | 110.1M |
| 2024-10-15 | 13.34 | 13.64 | 12.74 | 12.82 | 31.8M |
| 2024-10-14 | 14.00 | 14.36 | 13.14 | 13.50 | 73.9M |
| 2024-10-10 | 13.12 | 14.34 | 12.40 | 13.38 | 84.0M |
| 2024-10-09 | 13.24 | 14.00 | 11.66 | 12.54 | 103.3M |
| 2024-10-08 | 16.72 | 16.72 | 12.14 | 12.94 | 145.2M |
| 2024-10-07 | 17.30 | 17.40 | 15.42 | 16.72 | 64.0M |
| 2024-10-04 | 16.60 | 17.92 | 16.30 | 16.96 | 50.9M |
| 2024-10-03 | 19.90 | 19.90 | 16.10 | 16.98 | 73.1M |
| 2024-10-02 | 15.14 | 20.15 | 15.02 | 18.76 | 144.0M |
| 2024-09-30 | 15.76 | 17.00 | 14.88 | 15.04 | 193.5M |
| 2024-09-27 | 12.56 | 13.84 | 12.24 | 13.72 | 162.0M |
| 2024-09-26 | 9.33 | 11.90 | 9.20 | 11.78 | 119.6M |
| 2024-09-25 | 9.70 | 9.82 | 9.13 | 9.18 | 35.1M |
| 2024-09-24 | 9.00 | 9.58 | 8.81 | 9.24 | 55.5M |
| 2024-09-23 | 8.77 | 8.94 | 8.68 | 8.75 | 23.6M |
| 2024-09-20 | 8.46 | 8.96 | 8.33 | 8.77 | 31.2M |
| 2024-09-19 | 8.17 | 8.61 | 8.16 | 8.51 | 32.6M |
| 2024-09-17 | 7.88 | 8.02 | 7.84 | 7.96 | 13.4M |
| 2024-09-16 | 8.10 | 8.10 | 7.70 | 7.83 | 15.4M |
| 2024-09-13 | 7.80 | 8.18 | 7.80 | 8.02 | 16.7M |
| 2024-09-12 | 7.68 | 7.95 | 7.60 | 7.79 | 12.5M |
| 2024-09-11 | 7.78 | 7.81 | 7.51 | 7.67 | 35.1M |
| 2024-09-10 | 8.31 | 8.34 | 7.85 | 7.86 | 27.6M |
| 2024-09-09 | 8.50 | 8.50 | 8.13 | 8.31 | 25.1M |
| 2024-09-05 | 8.60 | 8.79 | 8.42 | 8.59 | 14.8M |
| 2024-09-04 | 8.32 | 8.65 | 8.32 | 8.58 | 11.3M |
| 2024-09-03 | 8.47 | 8.82 | 8.42 | 8.63 | 11.8M |
| 2024-09-02 | 8.71 | 8.71 | 8.40 | 8.47 | 17.7M |
| 2024-08-30 | 8.48 | 9.24 | 8.40 | 8.81 | 47.7M |
| 2024-08-29 | 8.40 | 8.49 | 8.26 | 8.48 | 10.8M |
| 2024-08-28 | 8.57 | 8.60 | 8.33 | 8.42 | 11.5M |
| 2024-08-27 | 8.71 | 8.71 | 8.50 | 8.60 | 17.4M |
| 2024-08-26 | 8.60 | 9.06 | 8.59 | 8.75 | 22.0M |
| 2024-08-23 | 8.35 | 8.65 | 8.28 | 8.49 | 16.3M |
| 2024-08-22 | 9.01 | 9.05 | 8.14 | 8.53 | 34.3M |
| 2024-08-21 | 8.88 | 9.01 | 8.74 | 9.01 | 7.9M |
| 2024-08-20 | 9.21 | 9.29 | 8.90 | 8.95 | 8.7M |
| 2024-08-19 | 9.06 | 9.27 | 9.06 | 9.14 | 7.2M |
| 2024-08-16 | 9.20 | 9.24 | 8.94 | 9.01 | 13.1M |
| 2024-08-15 | 9.14 | 9.25 | 8.98 | 9.12 | 11.3M |
| 2024-08-14 | 9.48 | 9.59 | 9.13 | 9.19 | 12.3M |
| 2024-08-13 | 9.55 | 9.56 | 9.32 | 9.48 | 8.5M |
| 2024-08-12 | 9.75 | 9.83 | 9.50 | 9.55 | 5.8M |
| 2024-08-09 | 9.65 | 9.95 | 9.65 | 9.74 | 14.4M |
| 2024-08-08 | 9.54 | 9.81 | 9.42 | 9.58 | 12.1M |
| 2024-08-07 | 9.60 | 9.72 | 9.40 | 9.54 | 5.2M |
| 2024-08-06 | 9.71 | 9.82 | 9.46 | 9.54 | 8.7M |
| 2024-08-05 | 9.37 | 9.77 | 9.30 | 9.57 | 9.7M |
| 2024-08-02 | 9.49 | 9.53 | 9.23 | 9.53 | 14.0M |
| 2024-08-01 | 10.18 | 10.18 | 9.59 | 9.61 | 15.6M |
| 2024-07-31 | 9.76 | 10.22 | 9.60 | 10.16 | 15.0M |
| 2024-07-30 | 9.93 | 10.12 | 9.71 | 9.76 | 12.1M |
| 2024-07-29 | 10.22 | 10.22 | 9.89 | 9.93 | 11.0M |
| 2024-07-26 | 10.04 | 10.32 | 9.95 | 10.04 | 9.1M |
| 2024-07-25 | 9.94 | 10.24 | 9.84 | 10.04 | 10.8M |
| 2024-07-24 | 10.66 | 10.66 | 9.97 | 10.02 | 20.0M |
| 2024-07-23 | 10.82 | 11.04 | 10.40 | 10.46 | 11.8M |
| 2024-07-22 | 10.84 | 10.94 | 10.54 | 10.74 | 8.4M |
| 2024-07-19 | 11.10 | 11.14 | 10.62 | 10.68 | 14.1M |
| 2024-07-18 | 11.28 | 11.44 | 11.10 | 11.36 | 8.8M |
| 2024-07-17 | 10.96 | 11.26 | 10.96 | 11.20 | 7.8M |
| 2024-07-16 | 11.02 | 11.24 | 10.74 | 10.88 | 9.3M |
| 2024-07-15 | 11.46 | 11.68 | 10.92 | 11.02 | 7.5M |
| 2024-07-12 | 10.76 | 11.56 | 10.76 | 11.52 | 15.0M |
| 2024-07-11 | 10.78 | 10.94 | 10.66 | 10.88 | 6.6M |
| 2024-07-10 | 10.66 | 10.96 | 10.52 | 10.60 | 6.3M |
| 2024-07-09 | 10.68 | 11.02 | 10.58 | 10.76 | 12.5M |
| 2024-07-08 | 11.10 | 11.12 | 10.68 | 10.80 | 6.5M |
| 2024-07-05 | 11.30 | 11.42 | 11.00 | 11.14 | 6.2M |
| 2024-07-04 | 11.46 | 11.60 | 11.24 | 11.36 | 6.2M |
| 2024-07-03 | 11.04 | 11.54 | 11.04 | 11.46 | 10.7M |
| 2024-07-02 | 11.10 | 11.64 | 10.94 | 11.04 | 16.8M |
| 2024-06-28 | 10.78 | 11.10 | 10.66 | 10.72 | 9.4M |
| 2024-06-27 | 11.26 | 11.54 | 10.82 | 10.90 | 14.3M |
| 2024-06-26 | 11.22 | 11.44 | 11.10 | 11.34 | 8.7M |
| 2024-06-25 | 11.22 | 11.74 | 11.12 | 11.46 | 13.0M |
| 2024-06-24 | 11.28 | 11.30 | 10.86 | 11.14 | 13.7M |
| 2024-06-21 | 11.26 | 11.40 | 11.14 | 11.26 | 24.0M |
| 2024-06-20 | 12.02 | 12.08 | 11.26 | 11.38 | 15.6M |
| 2024-06-19 | 11.68 | 12.18 | 11.66 | 12.02 | 9.6M |
| 2024-06-18 | 11.98 | 11.98 | 11.54 | 11.56 | 17.1M |
| 2024-06-17 | 12.30 | 12.30 | 11.84 | 11.94 | 9.1M |
| 2024-06-14 | 11.88 | 12.68 | 11.68 | 12.36 | 16.1M |
| 2024-06-13 | 12.18 | 12.24 | 11.70 | 11.88 | 13.0M |
| 2024-06-12 | 12.16 | 12.16 | 11.80 | 11.98 | 9.2M |
| 2024-06-11 | 12.52 | 12.60 | 12.02 | 12.16 | 11.4M |
| 2024-06-07 | 12.42 | 12.74 | 12.28 | 12.52 | 14.2M |
| 2024-06-06 | 13.00 | 13.06 | 12.12 | 12.42 | 18.6M |
| 2024-06-05 | 13.06 | 13.24 | 12.82 | 12.88 | 13.0M |
| 2024-06-04 | 12.46 | 13.16 | 12.46 | 13.04 | 17.9M |
| 2024-06-03 | 12.56 | 13.00 | 12.32 | 12.56 | 13.1M |
| 2024-05-31 | 12.84 | 13.06 | 12.26 | 12.30 | 23.4M |
| 2024-05-30 | 13.20 | 13.20 | 12.60 | 12.72 | 23.4M |
| 2024-05-29 | 13.38 | 13.60 | 13.14 | 13.20 | 12.9M |
| 2024-05-28 | 13.90 | 14.18 | 13.22 | 13.38 | 17.5M |
| 2024-05-27 | 13.52 | 13.78 | 13.14 | 13.62 | 14.8M |
| 2024-05-24 | 14.24 | 14.24 | 13.40 | 13.52 | 23.3M |
| 2024-05-23 | 14.60 | 14.70 | 14.04 | 14.32 | 18.9M |
| 2024-05-22 | 15.08 | 15.54 | 14.68 | 14.74 | 39.1M |
| 2024-05-21 | 14.66 | 15.54 | 14.66 | 15.08 | 30.4M |
| 2024-05-20 | 15.30 | 15.30 | 14.50 | 15.04 | 63.1M |
| 2024-05-17 | 14.30 | 15.42 | 14.16 | 15.30 | 105.5M |
| 2024-05-16 | 13.22 | 14.34 | 13.08 | 13.80 | 63.7M |
| 2024-05-14 | 12.60 | 12.98 | 12.34 | 12.44 | 15.7M |
| 2024-05-13 | 12.50 | 12.64 | 12.00 | 12.46 | 22.5M |
| 2024-05-10 | 12.06 | 12.68 | 11.78 | 12.56 | 44.2M |
| 2024-05-09 | 11.56 | 12.34 | 11.54 | 11.92 | 27.8M |
| 2024-05-08 | 12.46 | 12.58 | 11.34 | 11.50 | 37.3M |
| 2024-05-07 | 12.48 | 12.78 | 12.36 | 12.44 | 19.4M |
| 2024-05-06 | 12.70 | 13.04 | 12.38 | 12.48 | 27.1M |
| 2024-05-03 | 13.00 | 13.14 | 12.58 | 12.80 | 17.6M |
| 2024-05-02 | 11.80 | 13.00 | 11.80 | 12.70 | 38.0M |
| 2024-04-30 | 11.86 | 12.04 | 11.46 | 11.80 | 41.8M |
| 2024-04-29 | 11.30 | 12.26 | 11.30 | 11.78 | 79.8M |
| 2024-04-26 | 9.89 | 11.22 | 9.89 | 11.00 | 71.6M |
| 2024-04-25 | 9.45 | 9.98 | 9.45 | 9.80 | 22.9M |
| 2024-04-24 | 9.56 | 9.70 | 9.29 | 9.45 | 10.7M |
| 2024-04-23 | 9.22 | 9.39 | 9.21 | 9.34 | 6.9M |
| 2024-04-22 | 9.30 | 9.38 | 9.00 | 9.22 | 9.6M |
| 2024-04-19 | 9.02 | 9.14 | 8.89 | 9.10 | 13.5M |
| 2024-04-18 | 9.20 | 9.41 | 9.04 | 9.20 | 7.0M |
| 2024-04-17 | 9.22 | 9.48 | 9.15 | 9.20 | 10.6M |
| 2024-04-16 | 9.17 | 9.58 | 9.08 | 9.22 | 20.1M |
| 2024-04-15 | 9.29 | 9.43 | 9.07 | 9.40 | 15.3M |
| 2024-04-12 | 10.30 | 10.30 | 9.32 | 9.41 | 32.3M |
| 2024-04-11 | 10.18 | 10.44 | 10.00 | 10.30 | 12.0M |
| 2024-04-10 | 10.32 | 10.58 | 10.26 | 10.46 | 10.3M |
| 2024-04-09 | 10.26 | 10.66 | 10.26 | 10.30 | 8.7M |
| 2024-04-08 | 10.12 | 10.44 | 10.02 | 10.26 | 12.5M |
| 2024-04-05 | 10.40 | 10.46 | 9.88 | 10.12 | 12.2M |
| 2024-04-03 | 10.76 | 10.90 | 10.34 | 10.46 | 23.9M |
| 2024-04-02 | 11.16 | 11.44 | 10.70 | 10.90 | 32.8M |
| 2024-03-28 | 10.80 | 11.20 | 10.62 | 11.06 | 30.9M |
| 2024-03-27 | 10.84 | 11.10 | 10.68 | 10.80 | 23.5M |
| 2024-03-26 | 10.84 | 11.28 | 10.82 | 10.98 | 33.6M |
| 2024-03-25 | 10.18 | 11.10 | 10.14 | 10.66 | 27.9M |
| 2024-03-22 | 10.62 | 10.62 | 10.04 | 10.18 | 19.0M |
| 2024-03-21 | 10.28 | 11.00 | 10.24 | 10.62 | 22.0M |
| 2024-03-20 | 9.90 | 10.18 | 9.77 | 10.06 | 8.5M |
| 2024-03-19 | 10.06 | 10.18 | 9.77 | 9.88 | 16.8M |
| 2024-03-18 | 10.52 | 10.60 | 10.00 | 10.06 | 27.8M |
| 2024-03-15 | 10.74 | 10.84 | 10.22 | 10.54 | 37.7M |
| 2024-03-14 | 10.70 | 11.32 | 10.42 | 10.92 | 34.9M |
| 2024-03-13 | 10.72 | 10.92 | 10.54 | 10.70 | 24.3M |
| 2024-03-12 | 9.50 | 11.06 | 9.40 | 10.84 | 75.4M |
| 2024-03-11 | 9.37 | 9.58 | 9.13 | 9.50 | 20.8M |
| 2024-03-08 | 9.31 | 9.56 | 9.29 | 9.38 | 14.6M |
| 2024-03-07 | 9.61 | 9.82 | 9.22 | 9.35 | 20.3M |
| 2024-03-06 | 9.31 | 9.80 | 9.26 | 9.63 | 18.9M |
| 2024-03-05 | 9.50 | 9.54 | 9.29 | 9.32 | 22.8M |
| 2024-03-04 | 9.84 | 9.87 | 9.40 | 9.61 | 21.2M |
| 2024-03-01 | 9.88 | 9.97 | 9.55 | 9.77 | 20.1M |
| 2024-02-29 | 9.95 | 10.32 | 9.76 | 9.88 | 48.7M |
| 2024-02-28 | 10.62 | 10.64 | 9.95 | 9.95 | 25.0M |
| 2024-02-27 | 10.60 | 10.74 | 10.24 | 10.70 | 23.4M |
| 2024-02-26 | 10.68 | 10.92 | 10.50 | 10.62 | 21.2M |
| 2024-02-23 | 10.22 | 10.98 | 10.16 | 10.74 | 52.7M |
| 2024-02-22 | 10.06 | 10.26 | 9.80 | 10.26 | 19.7M |
| 2024-02-21 | 9.19 | 10.40 | 8.98 | 10.04 | 43.7M |
| 2024-02-20 | 9.10 | 9.34 | 8.78 | 9.17 | 18.3M |
| 2024-02-19 | 9.20 | 9.30 | 8.72 | 8.90 | 21.4M |
| 2024-02-16 | 8.60 | 9.53 | 8.46 | 9.38 | 19.8M |
| 2024-02-15 | 8.36 | 8.55 | 7.96 | 8.51 | 12.7M |
| 2024-02-14 | 8.18 | 8.40 | 7.99 | 8.35 | 18.5M |
| 2024-02-09 | 8.91 | 8.91 | 8.33 | 8.53 | 14.9M |
| 2024-02-08 | 9.00 | 9.14 | 8.84 | 9.14 | 16.3M |
| 2024-02-07 | 9.25 | 9.28 | 8.74 | 8.90 | 25.5M |
| 2024-02-06 | 8.36 | 9.20 | 8.35 | 9.18 | 27.4M |
| 2024-02-05 | 8.51 | 8.66 | 8.04 | 8.34 | 25.3M |
| 2024-02-02 | 8.55 | 9.08 | 8.49 | 8.70 | 30.1M |
| 2024-02-01 | 8.58 | 8.75 | 8.36 | 8.46 | 22.3M |
| 2024-01-31 | 8.86 | 9.01 | 8.39 | 8.61 | 30.0M |
| 2024-01-30 | 9.37 | 9.37 | 8.68 | 8.86 | 32.2M |
| 2024-01-29 | 9.70 | 10.06 | 9.27 | 9.46 | 34.9M |
| 2024-01-26 | 9.53 | 9.90 | 9.37 | 9.44 | 48.3M |
| 2024-01-25 | 9.08 | 9.68 | 8.85 | 9.61 | 60.3M |
| 2024-01-24 | 8.79 | 8.97 | 8.16 | 8.89 | 35.8M |
| 2024-01-23 | 8.00 | 8.85 | 7.97 | 8.65 | 42.5M |
| 2024-01-22 | 8.87 | 8.87 | 7.86 | 7.92 | 36.9M |
| 2024-01-19 | 8.93 | 9.06 | 8.67 | 8.85 | 19.1M |
| 2024-01-18 | 8.86 | 9.08 | 8.72 | 8.93 | 32.0M |
| 2024-01-17 | 9.40 | 9.46 | 8.76 | 8.86 | 42.0M |
| 2024-01-16 | 9.92 | 10.12 | 9.41 | 9.51 | 32.9M |
| 2024-01-15 | 10.28 | 10.32 | 9.88 | 10.18 | 15.9M |
| 2024-01-12 | 10.60 | 10.74 | 10.14 | 10.20 | 22.3M |
| 2024-01-11 | 10.82 | 10.92 | 10.60 | 10.70 | 16.1M |
| 2024-01-10 | 10.98 | 11.18 | 10.82 | 10.82 | 7.7M |
| 2024-01-09 | 11.14 | 11.34 | 11.02 | 11.04 | 9.2M |
| 2024-01-08 | 11.30 | 11.40 | 10.88 | 11.08 | 14.2M |
| 2024-01-05 | 11.06 | 11.52 | 10.86 | 11.18 | 13.2M |
| 2024-01-04 | 11.52 | 11.58 | 11.02 | 11.16 | 12.9M |
| 2024-01-03 | 11.62 | 11.68 | 11.24 | 11.32 | 14.3M |
| 2024-01-02 | 12.50 | 12.60 | 11.54 | 11.62 | 24.5M |